Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 46,810
-1,995 (-4.09%)
Aug 1, 2025, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48,135.00 | 48,135.00 | 46,500.00 | 46,810.00 | 46,810.00 | -4.09% | 27,452 |
| Jul 31, 2025 | 48,085.00 | 49,090.00 | 47,555.00 | 48,805.00 | 48,805.00 | 1.01% | 25,534 |
| Jul 30, 2025 | 47,220.00 | 48,715.00 | 46,985.00 | 48,315.00 | 48,315.00 | 2.33% | 64,163 |
| Jul 29, 2025 | 46,350.00 | 47,400.00 | 46,220.00 | 47,215.00 | 47,215.00 | 1.52% | 21,249 |
| Jul 28, 2025 | 46,260.00 | 46,935.00 | 46,205.00 | 46,510.00 | 46,510.00 | 0.52% | 10,007 |
| Jul 25, 2025 | 47,000.00 | 47,300.00 | 46,135.00 | 46,270.00 | 46,270.00 | -1.79% | 11,751 |
| Jul 24, 2025 | 47,200.00 | 47,295.00 | 46,600.00 | 47,115.00 | 47,115.00 | -0.62% | 22,375 |
| Jul 23, 2025 | 46,500.00 | 47,790.00 | 46,130.00 | 47,410.00 | 47,410.00 | 2.41% | 20,541 |
| Jul 22, 2025 | 46,730.00 | 46,825.00 | 46,220.00 | 46,295.00 | 46,295.00 | -0.93% | 13,967 |
| Jul 21, 2025 | 46,905.00 | 46,990.00 | 46,425.00 | 46,730.00 | 46,730.00 | -0.02% | 10,469 |
| Jul 18, 2025 | 47,490.00 | 47,490.00 | 46,390.00 | 46,740.00 | 46,740.00 | -1.15% | 9,590 |
| Jul 17, 2025 | 47,300.00 | 47,490.00 | 46,980.00 | 47,285.00 | 47,285.00 | 0.30% | 13,351 |
| Jul 16, 2025 | 49,100.00 | 49,380.00 | 47,090.00 | 47,145.00 | 47,145.00 | -3.82% | 26,209 |
| Jul 15, 2025 | 48,770.00 | 49,300.00 | 48,460.00 | 49,020.00 | 49,020.00 | 0.52% | 12,350 |
| Jul 14, 2025 | 47,880.00 | 48,925.00 | 47,880.00 | 48,765.00 | 48,765.00 | 1.74% | 34,775 |
| Jul 11, 2025 | 48,365.00 | 48,570.00 | 47,650.00 | 47,930.00 | 47,930.00 | -0.65% | 9,296 |
| Jul 10, 2025 | 48,890.00 | 48,985.00 | 48,000.00 | 48,245.00 | 48,245.00 | -0.71% | 13,232 |
| Jul 9, 2025 | 49,100.00 | 49,165.00 | 48,340.00 | 48,590.00 | 48,590.00 | -0.77% | 12,878 |
| Jul 8, 2025 | 48,975.00 | 49,195.00 | 48,330.00 | 48,965.00 | 48,965.00 | 0.11% | 14,343 |
| Jul 7, 2025 | 48,800.00 | 49,080.00 | 48,440.00 | 48,910.00 | 48,910.00 | 0.41% | 18,958 |
| Jul 4, 2025 | 48,345.00 | 49,125.00 | 48,010.00 | 48,710.00 | 48,710.00 | 1.17% | 52,564 |
| Jul 3, 2025 | 47,790.00 | 48,490.00 | 47,700.00 | 48,145.00 | 48,145.00 | 1.36% | 14,934 |
| Jul 2, 2025 | 47,235.00 | 47,925.00 | 47,130.00 | 47,500.00 | 47,500.00 | -1.44% | 24,542 |
| Jul 1, 2025 | 49,200.00 | 49,700.00 | 48,000.00 | 48,195.00 | 48,195.00 | -2.46% | 20,045 |
| Jun 30, 2025 | 48,800.00 | 49,490.00 | 48,430.00 | 49,410.00 | 49,410.00 | -0.06% | 34,121 |
| Jun 27, 2025 | 48,510.00 | 50,590.00 | 47,690.00 | 49,440.00 | 49,440.00 | 1.52% | 61,469 |
| Jun 26, 2025 | 48,105.00 | 48,980.00 | 47,830.00 | 48,700.00 | 48,700.00 | 0.86% | 51,907 |
| Jun 25, 2025 | 46,090.00 | 49,085.00 | 46,090.00 | 48,285.00 | 48,285.00 | 4.35% | 55,451 |
| Jun 24, 2025 | 46,330.00 | 47,385.00 | 45,800.00 | 46,270.00 | 46,270.00 | 1.85% | 38,399 |
| Jun 23, 2025 | 44,900.00 | 45,590.00 | 44,640.00 | 45,430.00 | 45,430.00 | 1.12% | 19,219 |
| Jun 20, 2025 | 44,800.00 | 45,285.00 | 44,200.00 | 44,925.00 | 44,925.00 | 0.11% | 35,835 |
| Jun 19, 2025 | 45,320.00 | 45,425.00 | 44,755.00 | 44,875.00 | 44,875.00 | -0.69% | 29,724 |
| Jun 18, 2025 | 45,990.00 | 45,990.00 | 44,780.00 | 45,185.00 | 45,185.00 | -1.41% | 33,495 |
| Jun 17, 2025 | 45,900.00 | 46,145.00 | 45,605.00 | 45,830.00 | 45,830.00 | 0.44% | 14,393 |
| Jun 16, 2025 | 46,275.00 | 46,405.00 | 45,510.00 | 45,630.00 | 45,630.00 | -1.16% | 16,961 |
| Jun 13, 2025 | 46,000.00 | 46,335.00 | 45,505.00 | 46,165.00 | 46,165.00 | -0.15% | 13,694 |
| Jun 12, 2025 | 46,940.00 | 46,940.00 | 46,110.00 | 46,235.00 | 46,235.00 | -1.02% | 23,638 |
| Jun 11, 2025 | 46,800.00 | 47,485.00 | 46,615.00 | 46,710.00 | 46,710.00 | 0.09% | 18,481 |
| Jun 10, 2025 | 46,450.00 | 47,385.00 | 46,240.00 | 46,670.00 | 46,670.00 | 0.74% | 18,196 |
| Jun 9, 2025 | 46,450.00 | 46,550.00 | 45,880.00 | 46,325.00 | 46,325.00 | 0.49% | 30,684 |
| Jun 6, 2025 | 46,240.00 | 46,395.00 | 45,685.00 | 46,100.00 | 46,100.00 | 0.58% | 22,430 |
| Jun 5, 2025 | 46,300.00 | 46,805.00 | 45,650.00 | 45,835.00 | 45,835.00 | -1.10% | 30,324 |
| Jun 4, 2025 | 46,000.00 | 46,495.00 | 45,625.00 | 46,345.00 | 46,345.00 | 0.90% | 27,481 |
| Jun 3, 2025 | 46,380.00 | 46,380.00 | 45,580.00 | 45,930.00 | 45,930.00 | 0.03% | 10,518 |
| Jun 2, 2025 | 46,600.00 | 46,600.00 | 45,600.00 | 45,915.00 | 45,915.00 | -1.00% | 16,148 |
| May 30, 2025 | 46,345.00 | 46,895.00 | 46,065.00 | 46,380.00 | 46,380.00 | 0.08% | 30,136 |
| May 29, 2025 | 46,200.00 | 46,650.00 | 45,705.00 | 46,345.00 | 46,345.00 | 0.54% | 35,571 |
| May 28, 2025 | 46,920.00 | 46,985.00 | 46,000.00 | 46,095.00 | 46,095.00 | -1.47% | 24,287 |
| May 27, 2025 | 47,480.00 | 47,520.00 | 46,540.00 | 46,785.00 | 46,785.00 | -0.94% | 7,068 |
| May 26, 2025 | 47,730.00 | 47,760.00 | 47,125.00 | 47,230.00 | 47,230.00 | -0.56% | 5,213 |